Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1973-02-21 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2007
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2007-12-31 | $51.21 | $73.91 | 538,000 | — | — |
| 2007-12-28 | $52.07 | $75.15 | 654,000 | — | — |
| 2007-12-27 | $52.23 | $75.38 | 760,900 | — | — |
| 2007-12-26 | $52.25 | $75.41 | 411,000 | — | — |
| 2007-12-24 | $52.30 | $75.48 | 251,400 | — | — |
| 2007-12-21 | $51.67 | $74.57 | 1,302,000 | — | — |
| 2007-12-20 | $51.42 | $74.21 | 994,600 | — | — |
| 2007-12-19 | $51.24 | $73.95 | 1,453,800 | — | — |
| 2007-12-18 | $50.64 | $73.08 | 1,410,700 | — | — |
| 2007-12-17 | $49.72 | $71.76 | 1,529,700 | — | — |
| 2007-12-14 | $51.39 | $74.17 | 1,147,200 | — | — |
| 2007-12-13 | $52.07 | $74.96 | 1,186,700 | — | — |
| 2007-12-12 | $51.15 | $73.64 | 1,557,700 | — | — |
| 2007-12-11 | $50.52 | $72.73 | 1,289,200 | — | — |
| 2007-12-10 | $51.49 | $74.12 | 1,291,500 | — | — |
| 2007-12-07 | $50.77 | $73.09 | 1,060,000 | — | — |
| 2007-12-06 | $50.25 | $72.34 | 759,300 | — | — |
| 2007-12-05 | $49.40 | $71.12 | 873,900 | — | — |
| 2007-12-04 | $49.30 | $70.97 | 1,625,700 | — | — |
| 2007-12-03 | $49.56 | $71.35 | 1,973,500 | — | — |
| 2007-11-30 | $47.90 | $68.96 | 1,134,200 | — | — |
| 2007-11-29 | $47.00 | $67.66 | 1,084,200 | — | — |
| 2007-11-28 | $47.30 | $68.09 | 1,016,400 | — | — |
| 2007-11-27 | $45.61 | $65.66 | 1,019,900 | — | — |
| 2007-11-26 | $44.95 | $64.71 | 976,300 | — | — |
| 2007-11-23 | $45.87 | $66.03 | 256,200 | — | — |
| 2007-11-21 | $45.20 | $65.07 | 1,006,100 | — | — |
| 2007-11-20 | $45.50 | $65.50 | 1,273,300 | — | — |
| 2007-11-19 | $45.12 | $64.95 | 1,068,500 | — | — |
| 2007-11-16 | $46.03 | $66.26 | 1,729,200 | — | — |
| 2007-11-15 | $46.28 | $66.62 | 1,197,500 | — | — |
| 2007-11-14 | $47.18 | $67.92 | 925,400 | — | — |
| 2007-11-13 | $46.68 | $67.20 | 1,132,100 | — | — |
| 2007-11-12 | $45.85 | $66.01 | 985,300 | — | — |
| 2007-11-09 | $46.05 | $66.29 | 1,156,100 | — | — |
| 2007-11-08 | $46.67 | $67.19 | 1,290,400 | — | — |
| 2007-11-07 | $46.32 | $66.68 | 956,500 | — | — |
| 2007-11-06 | $48.26 | $69.47 | 1,169,000 | — | — |
| 2007-11-05 | $46.53 | $66.98 | 878,200 | — | — |
| 2007-11-02 | $46.32 | $66.68 | 1,019,400 | — | — |
| 2007-11-01 | $46.06 | $66.31 | 848,700 | — | — |
| 2007-10-31 | $47.17 | $67.91 | 1,094,100 | — | — |
| 2007-10-30 | $46.94 | $67.57 | 769,100 | — | — |
| 2007-10-29 | $47.43 | $68.28 | 430,900 | — | — |
| 2007-10-26 | $47.26 | $68.04 | 844,400 | — | — |
| 2007-10-25 | $46.31 | $66.67 | 1,214,400 | — | — |
| 2007-10-24 | $46.74 | $67.29 | 1,289,800 | — | — |
| 2007-10-23 | $46.49 | $66.93 | 1,508,600 | — | — |
| 2007-10-22 | $46.38 | $66.77 | 1,175,700 | — | — |
| 2007-10-19 | $45.65 | $65.72 | 1,172,000 | — | — |
| 2007-10-18 | $46.14 | $66.42 | 680,900 | — | — |
| 2007-10-17 | $46.02 | $66.25 | 714,400 | — | — |
| 2007-10-16 | $45.66 | $65.73 | 839,400 | — | — |
| 2007-10-15 | $46.51 | $66.96 | 644,200 | — | — |
| 2007-10-12 | $47.10 | $67.80 | 651,300 | — | — |
| 2007-10-11 | $46.38 | $66.77 | 866,500 | — | — |
| 2007-10-10 | $47.03 | $67.70 | 975,000 | — | — |
| 2007-10-09 | $46.93 | $67.56 | 777,000 | — | — |
| 2007-10-08 | $46.74 | $67.29 | 507,400 | — | — |
| 2007-10-05 | $47.00 | $67.66 | 1,097,600 | — | — |
| 2007-10-04 | $46.81 | $67.39 | 968,300 | — | — |
| 2007-10-03 | $46.89 | $67.50 | 709,100 | — | — |
| 2007-10-02 | $47.37 | $68.19 | 694,000 | — | — |
| 2007-10-01 | $47.85 | $68.88 | 915,200 | — | — |
| 2007-09-28 | $47.20 | $67.95 | 887,600 | — | — |
| 2007-09-27 | $47.59 | $68.51 | 915,100 | — | — |
| 2007-09-26 | $46.72 | $67.26 | 1,032,100 | — | — |
| 2007-09-25 | $46.13 | $66.41 | 1,289,500 | — | — |
| 2007-09-24 | $45.87 | $66.03 | 1,059,200 | — | — |
| 2007-09-21 | $46.28 | $66.62 | 1,963,100 | — | — |
| 2007-09-20 | $45.38 | $65.33 | 1,323,900 | — | — |
| 2007-09-19 | $45.37 | $65.31 | 2,112,800 | — | — |
| 2007-09-18 | $43.82 | $63.08 | 1,155,800 | — | — |
| 2007-09-17 | $42.59 | $61.31 | 705,200 | — | — |
| 2007-09-14 | $42.74 | $61.53 | 828,200 | — | — |
| 2007-09-13 | $42.52 | $61.05 | 1,251,800 | — | — |
| 2007-09-12 | $42.50 | $61.02 | 1,298,500 | — | — |
| 2007-09-11 | $41.53 | $59.62 | 722,800 | — | — |
| 2007-09-10 | $40.76 | $58.52 | 668,200 | — | — |
| 2007-09-07 | $40.84 | $58.63 | 830,500 | — | — |
| 2007-09-06 | $41.65 | $59.80 | 623,400 | — | — |
| 2007-09-05 | $41.62 | $59.75 | 1,222,800 | — | — |
| 2007-09-04 | $41.40 | $59.44 | 1,009,400 | — | — |
| 2007-08-31 | $41.66 | $59.81 | 948,300 | — | — |
| 2007-08-30 | $41.44 | $59.50 | 1,173,300 | — | — |
| 2007-08-29 | $41.44 | $59.50 | 1,025,000 | — | — |
| 2007-08-28 | $40.44 | $58.06 | 1,207,400 | — | — |
| 2007-08-27 | $41.11 | $59.02 | 832,300 | — | — |
| 2007-08-24 | $41.38 | $59.41 | 813,700 | — | — |
| 2007-08-23 | $40.96 | $58.81 | 1,213,500 | — | — |
| 2007-08-22 | $41.02 | $58.89 | 2,111,100 | — | — |
| 2007-08-21 | $40.59 | $58.28 | 1,253,900 | — | — |
| 2007-08-20 | $40.99 | $58.85 | 1,203,600 | — | — |
| 2007-08-17 | $40.74 | $58.49 | 1,302,600 | — | — |
| 2007-08-16 | $40.35 | $57.93 | 2,442,700 | — | — |
| 2007-08-15 | $40.16 | $57.66 | 1,089,200 | — | — |
| 2007-08-14 | $41.15 | $59.08 | 1,204,500 | — | — |
| 2007-08-13 | $42.00 | $60.30 | 1,665,800 | — | — |
| 2007-08-10 | $41.90 | $60.16 | 1,722,600 | — | — |
| 2007-08-09 | $42.43 | $60.92 | 1,957,000 | — | — |
| 2007-08-08 | $43.19 | $62.01 | 1,730,200 | — | — |
| 2007-08-07 | $42.65 | $61.23 | 1,664,700 | — | — |
| 2007-08-06 | $42.63 | $61.20 | 1,394,600 | — | — |
| 2007-08-03 | $42.05 | $60.37 | 1,170,100 | — | — |
| 2007-08-02 | $42.70 | $61.30 | 1,104,500 | — | — |
| 2007-08-01 | $42.80 | $61.45 | 1,762,500 | — | — |
| 2007-07-31 | $42.11 | $60.46 | 2,174,700 | — | — |
| 2007-07-30 | $42.57 | $61.12 | 1,914,100 | — | — |
| 2007-07-27 | $41.82 | $60.04 | 2,468,200 | — | — |
| 2007-07-26 | $42.46 | $60.96 | 2,591,400 | — | — |
| 2007-07-25 | $43.36 | $62.25 | 2,210,600 | — | — |
| 2007-07-24 | $43.69 | $62.73 | 1,964,700 | — | — |
| 2007-07-23 | $43.99 | $63.16 | 1,810,600 | — | — |
| 2007-07-20 | $43.70 | $62.74 | 1,481,700 | — | — |
| 2007-07-19 | $43.65 | $62.67 | 1,164,500 | — | — |
| 2007-07-18 | $43.66 | $62.68 | 1,039,000 | — | — |
| 2007-07-17 | $43.60 | $62.60 | 859,200 | — | — |
| 2007-07-16 | $43.74 | $62.80 | 1,395,800 | — | — |
| 2007-07-13 | $43.80 | $62.88 | 808,800 | — | — |
| 2007-07-12 | $43.47 | $62.41 | 1,247,900 | — | — |
| 2007-07-11 | $42.90 | $61.59 | 1,232,900 | — | — |
| 2007-07-10 | $42.20 | $60.59 | 1,253,800 | — | — |
| 2007-07-09 | $42.63 | $61.20 | 1,013,900 | — | — |
| 2007-07-06 | $42.58 | $61.13 | 1,221,200 | — | — |
| 2007-07-05 | $42.45 | $60.95 | 1,300,100 | — | — |
| 2007-07-03 | $43.14 | $61.94 | 358,400 | — | — |
| 2007-07-02 | $43.15 | $61.95 | 884,800 | — | — |
| 2007-06-29 | $42.70 | $61.30 | 1,187,000 | — | — |
| 2007-06-28 | $42.83 | $61.49 | 1,031,900 | — | — |
| 2007-06-27 | $43.15 | $61.95 | 1,580,900 | — | — |
| 2007-06-26 | $42.78 | $61.42 | 1,689,700 | — | — |
| 2007-06-25 | $42.64 | $61.22 | 1,375,400 | — | — |
| 2007-06-22 | $42.82 | $61.48 | 1,921,400 | — | — |
| 2007-06-21 | $43.36 | $62.25 | 1,035,500 | — | — |
| 2007-06-20 | $43.18 | $61.99 | 1,553,600 | — | — |
| 2007-06-19 | $43.01 | $61.75 | 1,273,400 | — | — |
| 2007-06-18 | $43.63 | $62.64 | 861,900 | — | — |
| 2007-06-15 | $43.63 | $62.64 | 919,600 | — | — |
| 2007-06-14 | $43.58 | $62.40 | 930,200 | — | — |
| 2007-06-13 | $43.70 | $62.57 | 1,085,100 | — | — |
| 2007-06-12 | $42.75 | $61.21 | 1,934,100 | — | — |
| 2007-06-11 | $42.09 | $60.27 | 1,181,600 | — | — |
| 2007-06-08 | $41.84 | $59.91 | 2,326,900 | — | — |
| 2007-06-07 | $41.59 | $59.55 | 2,047,200 | — | — |
| 2007-06-06 | $41.75 | $59.78 | 1,508,000 | — | — |
| 2007-06-05 | $42.60 | $61.00 | 744,800 | — | — |
| 2007-06-04 | $42.85 | $61.36 | 870,200 | — | — |
| 2007-06-01 | $43.06 | $61.66 | 1,120,400 | — | — |
| 2007-05-31 | $43.15 | $61.79 | 834,600 | — | — |
| 2007-05-30 | $43.19 | $61.84 | 993,800 | — | — |
| 2007-05-29 | $43.13 | $61.76 | 730,300 | — | — |
| 2007-05-25 | $43.38 | $62.12 | 608,200 | — | — |
| 2007-05-24 | $42.96 | $61.52 | 789,200 | — | — |
| 2007-05-23 | $43.71 | $62.59 | 944,900 | — | — |
| 2007-05-22 | $43.80 | $62.72 | 1,144,200 | — | — |
| 2007-05-21 | $43.75 | $62.65 | 784,300 | — | — |
| 2007-05-18 | $43.96 | $62.95 | 1,053,500 | — | — |
| 2007-05-17 | $43.91 | $62.88 | 744,900 | — | — |
| 2007-05-16 | $44.21 | $63.30 | 1,133,000 | — | — |
| 2007-05-15 | $44.05 | $63.08 | 2,261,800 | — | — |
| 2007-05-14 | $42.72 | $61.17 | 1,224,700 | — | — |
| 2007-05-11 | $42.31 | $60.58 | 1,066,700 | — | — |
| 2007-05-10 | $41.78 | $59.83 | 1,224,500 | — | — |
| 2007-05-09 | $42.06 | $60.23 | 1,430,700 | — | — |
| 2007-05-08 | $42.08 | $60.25 | 1,348,500 | — | — |
| 2007-05-07 | $42.92 | $61.46 | 756,700 | — | — |
| 2007-05-04 | $42.76 | $61.23 | 1,280,800 | — | — |
| 2007-05-03 | $43.20 | $61.86 | 1,250,900 | — | — |
| 2007-05-02 | $42.70 | $61.14 | 2,098,100 | — | — |
| 2007-05-01 | $42.26 | $60.51 | 2,141,100 | — | — |
| 2007-04-30 | $42.99 | $61.56 | 975,100 | — | — |
| 2007-04-27 | $43.97 | $62.96 | 561,500 | — | — |
| 2007-04-26 | $44.10 | $63.15 | 947,400 | — | — |
| 2007-04-25 | $44.17 | $63.25 | 995,400 | — | — |
| 2007-04-24 | $44.00 | $63.00 | 884,800 | — | — |
| 2007-04-23 | $44.49 | $63.71 | 454,400 | — | — |
| 2007-04-20 | $44.64 | $63.92 | 867,400 | — | — |
| 2007-04-19 | $43.99 | $62.99 | 587,700 | — | — |
| 2007-04-18 | $43.95 | $62.93 | 678,500 | — | — |
| 2007-04-17 | $44.19 | $63.28 | 535,600 | — | — |
| 2007-04-16 | $44.41 | $63.59 | 634,800 | — | — |
| 2007-04-13 | $43.78 | $62.69 | 507,500 | — | — |
| 2007-04-12 | $44.05 | $63.08 | 605,000 | — | — |
| 2007-04-11 | $43.62 | $62.46 | 870,800 | — | — |
| 2007-04-10 | $43.68 | $62.55 | 662,600 | — | — |
| 2007-04-09 | $43.81 | $62.73 | 459,900 | — | — |
| 2007-04-05 | $43.73 | $62.62 | 521,200 | — | — |
| 2007-04-04 | $43.57 | $62.39 | 695,000 | — | — |
| 2007-04-03 | $43.73 | $62.62 | 692,900 | — | — |
| 2007-04-02 | $43.18 | $61.83 | 903,700 | — | — |
| 2007-03-30 | $43.00 | $61.57 | 1,113,000 | — | — |
| 2007-03-29 | $42.72 | $61.17 | 1,205,000 | — | — |
| 2007-03-28 | $42.52 | $60.88 | 819,100 | — | — |
| 2007-03-27 | $43.00 | $61.57 | 718,400 | — | — |
| 2007-03-26 | $43.30 | $62.00 | 648,300 | — | — |
| 2007-03-23 | $42.99 | $61.56 | 959,200 | — | — |
| 2007-03-22 | $42.98 | $61.54 | 817,700 | — | — |
| 2007-03-21 | $43.08 | $61.69 | 1,032,900 | — | — |
| 2007-03-20 | $42.74 | $61.20 | 879,800 | — | — |
| 2007-03-19 | $43.00 | $61.57 | 1,064,000 | — | — |
| 2007-03-16 | $42.16 | $60.37 | 1,829,900 | — | — |
| 2007-03-15 | $42.87 | $61.22 | 1,172,600 | — | — |
| 2007-03-14 | $42.61 | $60.85 | 1,572,100 | — | — |
| 2007-03-13 | $41.81 | $59.71 | 1,039,500 | — | — |
| 2007-03-12 | $43.06 | $61.49 | 747,600 | — | — |
| 2007-03-09 | $43.01 | $61.42 | 731,700 | — | — |
| 2007-03-08 | $42.57 | $60.79 | 967,600 | — | — |
| 2007-03-07 | $42.16 | $60.21 | 973,600 | — | — |
| 2007-03-06 | $42.06 | $60.06 | 1,452,300 | — | — |
| 2007-03-05 | $40.83 | $58.31 | 1,198,500 | — | — |
| 2007-03-02 | $41.39 | $59.11 | 1,299,500 | — | — |
| 2007-03-01 | $41.75 | $59.62 | 1,935,100 | — | — |
| 2007-02-28 | $42.30 | $60.41 | 955,900 | — | — |
| 2007-02-27 | $42.18 | $60.24 | 1,327,800 | — | — |
| 2007-02-26 | $43.43 | $62.02 | 934,800 | — | — |
| 2007-02-23 | $43.85 | $62.62 | 735,300 | — | — |
| 2007-02-22 | $44.12 | $63.01 | 537,400 | — | — |
| 2007-02-21 | $44.70 | $63.83 | 582,800 | — | — |
| 2007-02-20 | $44.60 | $63.69 | 649,500 | — | — |
| 2007-02-16 | $44.52 | $63.58 | 927,700 | — | — |
| 2007-02-15 | $44.35 | $63.34 | 611,000 | — | — |
| 2007-02-14 | $44.07 | $62.94 | 993,700 | — | — |
| 2007-02-13 | $43.90 | $62.69 | 1,043,800 | — | — |
| 2007-02-12 | $44.10 | $62.98 | 894,200 | — | — |
| 2007-02-09 | $43.93 | $62.74 | 546,900 | — | — |
| 2007-02-08 | $44.00 | $62.84 | 507,000 | — | — |
| 2007-02-07 | $44.24 | $63.18 | 349,700 | — | — |
| 2007-02-06 | $44.25 | $63.19 | 722,100 | — | — |
| 2007-02-05 | $43.73 | $62.45 | 668,100 | — | — |
| 2007-02-02 | $44.27 | $63.22 | 863,100 | — | — |
| 2007-02-01 | $44.17 | $63.08 | 853,500 | — | — |
| 2007-01-31 | $43.90 | $62.69 | 841,300 | — | — |
| 2007-01-30 | $43.14 | $61.61 | 1,091,000 | — | — |
| 2007-01-29 | $43.47 | $62.08 | 1,309,000 | — | — |
| 2007-01-26 | $43.16 | $61.64 | 1,385,700 | — | — |
| 2007-01-25 | $43.85 | $62.62 | 1,189,200 | — | — |
| 2007-01-24 | $44.41 | $63.42 | 623,600 | — | — |
| 2007-01-23 | $44.24 | $63.18 | 689,000 | — | — |
| 2007-01-22 | $44.11 | $62.99 | 481,100 | — | — |
| 2007-01-19 | $44.12 | $63.01 | 682,600 | — | — |
| 2007-01-18 | $44.38 | $63.38 | 348,500 | — | — |
| 2007-01-17 | $44.69 | $63.82 | 571,900 | — | — |
| 2007-01-16 | $44.88 | $64.09 | 537,700 | — | — |
| 2007-01-12 | $44.66 | $63.78 | 582,300 | — | — |
| 2007-01-11 | $44.31 | $63.28 | 608,900 | — | — |
| 2007-01-10 | $43.80 | $62.55 | 656,200 | — | — |
| 2007-01-09 | $43.83 | $62.59 | 908,200 | — | — |
| 2007-01-08 | $43.82 | $62.58 | 985,800 | — | — |
| 2007-01-05 | $43.96 | $62.78 | 1,335,600 | — | — |
| 2007-01-04 | $43.95 | $62.76 | 1,177,800 | — | — |
| 2007-01-03 | $44.50 | $63.55 | 1,095,500 | — | — |